6951 日本電子(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 675 | 678 | 666 | 671 | 528,000 | 1,342 |
| 2005-12-29 | 648 | 690 | 646 | 682 | 2,371,000 | 1,364 |
| 2005-12-28 | 630 | 636 | 627 | 634 | 400,000 | 1,268 |
| 2005-12-27 | 635 | 637 | 630 | 631 | 419,000 | 1,262 |
| 2005-12-26 | 635 | 638 | 631 | 632 | 376,000 | 1,264 |
| 2005-12-22 | 634 | 637 | 627 | 632 | 511,000 | 1,264 |
| 2005-12-21 | 630 | 633 | 627 | 631 | 405,000 | 1,262 |
| 2005-12-20 | 635 | 638 | 627 | 630 | 330,000 | 1,260 |
| 2005-12-19 | 640 | 644 | 629 | 635 | 458,000 | 1,270 |
| 2005-12-16 | 630 | 640 | 624 | 638 | 718,000 | 1,276 |
| 2005-12-15 | 635 | 643 | 632 | 636 | 562,000 | 1,272 |
| 2005-12-14 | 646 | 648 | 636 | 648 | 1,254,000 | 1,296 |
| 2005-12-13 | 637 | 644 | 627 | 643 | 1,054,000 | 1,286 |
| 2005-12-12 | 619 | 638 | 618 | 637 | 1,447,000 | 1,274 |
| 2005-12-09 | 615 | 617 | 606 | 616 | 539,000 | 1,232 |
| 2005-12-08 | 618 | 618 | 605 | 606 | 399,000 | 1,212 |
| 2005-12-07 | 618 | 620 | 614 | 615 | 603,000 | 1,230 |
| 2005-12-06 | 629 | 629 | 615 | 616 | 434,000 | 1,232 |
| 2005-12-05 | 630 | 632 | 626 | 631 | 527,000 | 1,262 |
| 2005-12-02 | 621 | 627 | 614 | 625 | 496,000 | 1,250 |
| 2005-12-01 | 616 | 621 | 616 | 621 | 289,000 | 1,242 |
| 2005-11-30 | 623 | 623 | 618 | 622 | 232,000 | 1,244 |
| 2005-11-29 | 628 | 629 | 617 | 626 | 378,000 | 1,252 |
| 2005-11-28 | 619 | 632 | 613 | 629 | 638,000 | 1,258 |
| 2005-11-25 | 620 | 622 | 615 | 616 | 349,000 | 1,232 |
| 2005-11-24 | 625 | 629 | 622 | 624 | 856,000 | 1,248 |
| 2005-11-22 | 605 | 619 | 604 | 617 | 1,078,000 | 1,234 |
| 2005-11-21 | 604 | 604 | 600 | 603 | 325,000 | 1,206 |
| 2005-11-18 | 600 | 604 | 596 | 599 | 306,000 | 1,198 |
| 2005-11-17 | 592 | 602 | 592 | 602 | 240,000 | 1,204 |
| 2005-11-16 | 592 | 595 | 587 | 594 | 204,000 | 1,188 |
| 2005-11-15 | 602 | 602 | 591 | 594 | 248,000 | 1,188 |
| 2005-11-14 | 605 | 605 | 596 | 598 | 224,000 | 1,196 |
| 2005-11-11 | 605 | 609 | 605 | 605 | 442,000 | 1,210 |
| 2005-11-10 | 605 | 606 | 599 | 605 | 263,000 | 1,210 |
| 2005-11-09 | 606 | 607 | 601 | 601 | 279,000 | 1,202 |
| 2005-11-08 | 605 | 610 | 603 | 606 | 377,000 | 1,212 |
| 2005-11-07 | 597 | 603 | 595 | 601 | 579,000 | 1,202 |
| 2005-11-04 | 583 | 594 | 583 | 591 | 544,000 | 1,182 |
| 2005-11-02 | 581 | 585 | 576 | 581 | 537,000 | 1,162 |
| 2005-11-01 | 578 | 580 | 574 | 575 | 293,000 | 1,150 |
| 2005-10-31 | 576 | 581 | 571 | 572 | 1,063,000 | 1,144 |
| 2005-10-28 | 595 | 595 | 586 | 586 | 199,000 | 1,172 |
| 2005-10-27 | 598 | 599 | 589 | 595 | 322,000 | 1,190 |
| 2005-10-26 | 591 | 596 | 589 | 596 | 264,000 | 1,192 |
| 2005-10-25 | 586 | 589 | 585 | 586 | 111,000 | 1,172 |
| 2005-10-24 | 586 | 587 | 583 | 583 | 142,000 | 1,166 |
| 2005-10-21 | 586 | 589 | 581 | 586 | 212,000 | 1,172 |
| 2005-10-20 | 599 | 599 | 586 | 588 | 190,000 | 1,176 |
| 2005-10-19 | 593 | 594 | 590 | 592 | 212,000 | 1,184 |
| 2005-10-18 | 600 | 600 | 592 | 592 | 186,000 | 1,184 |
| 2005-10-17 | 597 | 602 | 595 | 597 | 216,000 | 1,194 |
| 2005-10-14 | 597 | 601 | 595 | 599 | 190,000 | 1,198 |
| 2005-10-13 | 596 | 602 | 594 | 602 | 205,000 | 1,204 |
| 2005-10-12 | 608 | 608 | 597 | 601 | 258,000 | 1,202 |
| 2005-10-11 | 596 | 604 | 596 | 603 | 253,000 | 1,206 |
| 2005-10-07 | 598 | 600 | 591 | 599 | 336,000 | 1,198 |
| 2005-10-06 | 602 | 606 | 595 | 595 | 387,000 | 1,190 |
| 2005-10-05 | 617 | 619 | 607 | 608 | 632,000 | 1,216 |
| 2005-10-04 | 593 | 613 | 592 | 609 | 732,000 | 1,218 |
| 2005-10-03 | 594 | 600 | 591 | 593 | 440,000 | 1,186 |
| 2005-09-30 | 600 | 602 | 593 | 594 | 541,000 | 1,188 |
| 2005-09-29 | 604 | 606 | 600 | 603 | 439,000 | 1,206 |
| 2005-09-28 | 610 | 610 | 602 | 604 | 441,000 | 1,208 |
| 2005-09-27 | 626 | 626 | 611 | 612 | 293,000 | 1,224 |
| 2005-09-26 | 623 | 628 | 621 | 627 | 316,000 | 1,254 |
| 2005-09-22 | 631 | 632 | 623 | 624 | 176,000 | 1,248 |
| 2005-09-21 | 639 | 640 | 625 | 636 | 374,000 | 1,272 |
| 2005-09-20 | 630 | 639 | 630 | 639 | 536,000 | 1,278 |
| 2005-09-16 | 617 | 627 | 617 | 627 | 365,000 | 1,254 |
| 2005-09-15 | 612 | 618 | 608 | 617 | 315,000 | 1,234 |
| 2005-09-14 | 610 | 612 | 608 | 612 | 105,000 | 1,224 |
| 2005-09-13 | 611 | 614 | 609 | 612 | 176,000 | 1,224 |
| 2005-09-12 | 618 | 620 | 611 | 612 | 227,000 | 1,224 |
| 2005-09-09 | 607 | 612 | 604 | 611 | 429,000 | 1,222 |
| 2005-09-08 | 610 | 610 | 604 | 604 | 134,000 | 1,208 |
| 2005-09-07 | 610 | 612 | 607 | 609 | 137,000 | 1,218 |
| 2005-09-06 | 613 | 613 | 607 | 608 | 229,000 | 1,216 |
| 2005-09-05 | 608 | 612 | 603 | 611 | 300,000 | 1,222 |
| 2005-09-02 | 605 | 610 | 604 | 607 | 270,000 | 1,214 |
| 2005-09-01 | 608 | 610 | 604 | 605 | 245,000 | 1,210 |
| 2005-08-31 | 606 | 610 | 603 | 607 | 150,000 | 1,214 |
| 2005-08-30 | 606 | 610 | 605 | 609 | 138,000 | 1,218 |
| 2005-08-29 | 609 | 615 | 603 | 605 | 506,000 | 1,210 |
| 2005-08-26 | 593 | 605 | 591 | 605 | 553,000 | 1,210 |
| 2005-08-25 | 593 | 593 | 588 | 591 | 158,000 | 1,182 |
| 2005-08-24 | 590 | 593 | 587 | 593 | 413,000 | 1,186 |
| 2005-08-23 | 585 | 595 | 584 | 590 | 374,000 | 1,180 |
| 2005-08-22 | 580 | 583 | 577 | 582 | 302,000 | 1,164 |
| 2005-08-19 | 583 | 583 | 580 | 580 | 215,000 | 1,160 |
| 2005-08-18 | 582 | 584 | 580 | 583 | 201,000 | 1,166 |
| 2005-08-17 | 580 | 583 | 578 | 579 | 294,000 | 1,158 |
| 2005-08-16 | 577 | 580 | 576 | 577 | 309,000 | 1,154 |
| 2005-08-15 | 585 | 586 | 576 | 580 | 351,000 | 1,160 |
| 2005-08-12 | 598 | 598 | 579 | 581 | 264,000 | 1,162 |
| 2005-08-11 | 599 | 599 | 591 | 596 | 205,000 | 1,192 |
| 2005-08-10 | 586 | 595 | 586 | 592 | 243,000 | 1,184 |
| 2005-08-09 | 573 | 588 | 573 | 584 | 446,000 | 1,168 |
| 2005-08-08 | 560 | 574 | 560 | 572 | 356,000 | 1,144 |
| 2005-08-05 | 582 | 584 | 575 | 578 | 386,000 | 1,156 |
| 2005-08-04 | 594 | 594 | 581 | 588 | 282,000 | 1,176 |
| 2005-08-03 | 599 | 599 | 595 | 595 | 251,000 | 1,190 |
| 2005-08-02 | 604 | 605 | 597 | 598 | 290,000 | 1,196 |
| 2005-08-01 | 604 | 608 | 602 | 604 | 243,000 | 1,208 |
| 2005-07-29 | 610 | 612 | 604 | 604 | 154,000 | 1,208 |
| 2005-07-28 | 610 | 612 | 608 | 608 | 196,000 | 1,216 |
| 2005-07-27 | 608 | 608 | 605 | 606 | 131,000 | 1,212 |
| 2005-07-26 | 605 | 611 | 605 | 609 | 130,000 | 1,218 |
| 2005-07-25 | 609 | 609 | 601 | 604 | 152,000 | 1,208 |
| 2005-07-22 | 609 | 609 | 601 | 603 | 261,000 | 1,206 |
| 2005-07-21 | 611 | 618 | 608 | 608 | 245,000 | 1,216 |
| 2005-07-20 | 612 | 616 | 607 | 614 | 238,000 | 1,228 |
| 2005-07-19 | 606 | 609 | 605 | 607 | 114,000 | 1,214 |
| 2005-07-15 | 605 | 609 | 603 | 605 | 154,000 | 1,210 |
| 2005-07-14 | 603 | 607 | 601 | 602 | 156,000 | 1,204 |
| 2005-07-13 | 600 | 604 | 600 | 602 | 194,000 | 1,204 |
| 2005-07-12 | 614 | 614 | 601 | 603 | 193,000 | 1,206 |
| 2005-07-11 | 618 | 619 | 610 | 610 | 242,000 | 1,220 |
| 2005-07-08 | 598 | 607 | 598 | 604 | 218,000 | 1,208 |
| 2005-07-07 | 601 | 605 | 595 | 598 | 402,000 | 1,196 |
| 2005-07-06 | 616 | 617 | 608 | 609 | 202,000 | 1,218 |
| 2005-07-05 | 620 | 620 | 614 | 615 | 124,000 | 1,230 |
| 2005-07-04 | 617 | 622 | 617 | 620 | 179,000 | 1,240 |
| 2005-07-01 | 610 | 618 | 610 | 616 | 246,000 | 1,232 |
| 2005-06-30 | 623 | 623 | 612 | 613 | 181,000 | 1,226 |
| 2005-06-29 | 618 | 623 | 618 | 623 | 181,000 | 1,246 |
| 2005-06-28 | 620 | 620 | 616 | 620 | 143,000 | 1,240 |
| 2005-06-27 | 619 | 624 | 618 | 618 | 243,000 | 1,236 |
| 2005-06-24 | 611 | 618 | 611 | 618 | 244,000 | 1,236 |
| 2005-06-23 | 629 | 629 | 622 | 622 | 259,000 | 1,244 |
| 2005-06-22 | 625 | 627 | 622 | 626 | 633,000 | 1,252 |
| 2005-06-21 | 610 | 626 | 610 | 626 | 777,000 | 1,252 |
| 2005-06-20 | 612 | 612 | 607 | 611 | 253,000 | 1,222 |
| 2005-06-17 | 610 | 611 | 605 | 607 | 432,000 | 1,214 |
| 2005-06-16 | 602 | 618 | 600 | 602 | 1,551,000 | 1,204 |
| 2005-06-15 | 567 | 580 | 567 | 580 | 456,000 | 1,160 |
| 2005-06-14 | 568 | 569 | 565 | 565 | 353,000 | 1,130 |
| 2005-06-13 | 572 | 573 | 564 | 568 | 479,000 | 1,136 |
| 2005-06-10 | 578 | 582 | 573 | 576 | 515,000 | 1,152 |
| 2005-06-09 | 587 | 588 | 578 | 578 | 205,000 | 1,156 |
| 2005-06-08 | 590 | 590 | 583 | 587 | 226,000 | 1,174 |
| 2005-06-07 | 594 | 594 | 588 | 591 | 214,000 | 1,182 |
| 2005-06-06 | 591 | 594 | 590 | 593 | 134,000 | 1,186 |
| 2005-06-03 | 598 | 600 | 592 | 600 | 209,000 | 1,200 |
| 2005-06-02 | 602 | 607 | 598 | 600 | 172,000 | 1,200 |
| 2005-06-01 | 595 | 601 | 595 | 600 | 176,000 | 1,200 |
| 2005-05-31 | 598 | 600 | 596 | 600 | 132,000 | 1,200 |
| 2005-05-30 | 589 | 600 | 589 | 597 | 156,000 | 1,194 |
| 2005-05-27 | 580 | 588 | 580 | 586 | 164,000 | 1,172 |
| 2005-05-26 | 582 | 585 | 578 | 581 | 253,000 | 1,162 |
| 2005-05-25 | 602 | 602 | 589 | 592 | 122,000 | 1,184 |
| 2005-05-24 | 611 | 611 | 602 | 603 | 128,000 | 1,206 |
| 2005-05-23 | 611 | 611 | 601 | 606 | 120,000 | 1,212 |
| 2005-05-20 | 598 | 611 | 595 | 611 | 130,000 | 1,222 |
| 2005-05-19 | 600 | 602 | 590 | 600 | 237,000 | 1,200 |
| 2005-05-18 | 589 | 596 | 582 | 586 | 168,000 | 1,172 |
| 2005-05-17 | 610 | 612 | 572 | 588 | 358,000 | 1,176 |
| 2005-05-16 | 613 | 615 | 605 | 607 | 124,000 | 1,214 |
| 2005-05-13 | 617 | 617 | 610 | 615 | 86,000 | 1,230 |
| 2005-05-12 | 626 | 626 | 618 | 620 | 106,000 | 1,240 |
| 2005-05-11 | 621 | 623 | 617 | 623 | 156,000 | 1,246 |
| 2005-05-10 | 631 | 633 | 627 | 628 | 121,000 | 1,256 |
| 2005-05-09 | 632 | 634 | 626 | 631 | 81,000 | 1,262 |
| 2005-05-06 | 629 | 631 | 622 | 630 | 118,000 | 1,260 |
| 2005-05-02 | 612 | 620 | 612 | 620 | 142,000 | 1,240 |
| 2005-04-28 | 613 | 615 | 608 | 614 | 157,000 | 1,228 |
| 2005-04-27 | 613 | 616 | 609 | 613 | 182,000 | 1,226 |
| 2005-04-26 | 628 | 628 | 617 | 620 | 118,000 | 1,240 |
| 2005-04-25 | 630 | 630 | 624 | 626 | 109,000 | 1,252 |
| 2005-04-22 | 635 | 635 | 625 | 626 | 155,000 | 1,252 |
| 2005-04-21 | 619 | 622 | 610 | 621 | 221,000 | 1,242 |
| 2005-04-20 | 633 | 637 | 623 | 623 | 169,000 | 1,246 |
| 2005-04-19 | 621 | 625 | 612 | 623 | 256,000 | 1,246 |
| 2005-04-18 | 612 | 620 | 601 | 605 | 778,000 | 1,210 |
| 2005-04-15 | 641 | 649 | 637 | 642 | 424,000 | 1,284 |
| 2005-04-14 | 660 | 660 | 643 | 651 | 454,000 | 1,302 |
| 2005-04-13 | 669 | 671 | 659 | 660 | 192,000 | 1,320 |
| 2005-04-12 | 674 | 675 | 665 | 666 | 182,000 | 1,332 |
| 2005-04-11 | 677 | 677 | 672 | 673 | 117,000 | 1,346 |
| 2005-04-08 | 674 | 679 | 672 | 677 | 169,000 | 1,354 |
| 2005-04-07 | 680 | 680 | 665 | 674 | 267,000 | 1,348 |
| 2005-04-06 | 677 | 680 | 674 | 677 | 221,000 | 1,354 |
| 2005-04-05 | 672 | 675 | 670 | 672 | 159,000 | 1,344 |
| 2005-04-04 | 670 | 674 | 668 | 672 | 106,000 | 1,344 |
| 2005-04-01 | 673 | 675 | 662 | 674 | 216,000 | 1,348 |
| 2005-03-31 | 662 | 668 | 660 | 664 | 290,000 | 1,328 |
| 2005-03-30 | 660 | 668 | 652 | 653 | 352,000 | 1,306 |
| 2005-03-29 | 681 | 684 | 663 | 664 | 726,000 | 1,328 |
| 2005-03-28 | 692 | 694 | 680 | 683 | 325,000 | 1,366 |
| 2005-03-25 | 697 | 700 | 693 | 695 | 200,000 | 1,390 |
| 2005-03-24 | 689 | 698 | 688 | 693 | 264,000 | 1,386 |
| 2005-03-23 | 695 | 699 | 688 | 692 | 228,000 | 1,384 |
| 2005-03-22 | 693 | 702 | 692 | 697 | 307,000 | 1,394 |
| 2005-03-18 | 691 | 700 | 689 | 692 | 217,000 | 1,384 |
| 2005-03-17 | 693 | 695 | 690 | 693 | 239,000 | 1,386 |
| 2005-03-16 | 697 | 699 | 694 | 695 | 272,000 | 1,390 |
| 2005-03-15 | 699 | 705 | 697 | 701 | 220,000 | 1,402 |
| 2005-03-14 | 712 | 712 | 702 | 702 | 170,000 | 1,404 |
| 2005-03-11 | 708 | 714 | 706 | 709 | 278,000 | 1,418 |
| 2005-03-10 | 711 | 715 | 710 | 710 | 221,000 | 1,420 |
| 2005-03-09 | 718 | 720 | 712 | 715 | 223,000 | 1,430 |
| 2005-03-08 | 719 | 721 | 715 | 718 | 227,000 | 1,436 |
| 2005-03-07 | 720 | 720 | 713 | 717 | 212,000 | 1,434 |
| 2005-03-04 | 723 | 724 | 716 | 717 | 260,000 | 1,434 |
| 2005-03-03 | 713 | 723 | 712 | 719 | 426,000 | 1,438 |
| 2005-03-02 | 720 | 721 | 712 | 713 | 239,000 | 1,426 |
| 2005-03-01 | 725 | 725 | 710 | 720 | 413,000 | 1,440 |
| 2005-02-28 | 700 | 725 | 700 | 722 | 551,000 | 1,444 |
| 2005-02-25 | 698 | 701 | 696 | 699 | 263,000 | 1,398 |
| 2005-02-24 | 696 | 702 | 695 | 700 | 293,000 | 1,400 |
| 2005-02-23 | 695 | 705 | 692 | 694 | 751,000 | 1,388 |
| 2005-02-22 | 719 | 720 | 712 | 713 | 268,000 | 1,426 |
| 2005-02-21 | 725 | 729 | 716 | 719 | 327,000 | 1,438 |
| 2005-02-18 | 730 | 732 | 721 | 726 | 245,000 | 1,452 |
| 2005-02-17 | 736 | 740 | 730 | 737 | 251,000 | 1,474 |
| 2005-02-16 | 740 | 758 | 736 | 737 | 1,438,000 | 1,474 |
| 2005-02-15 | 726 | 745 | 713 | 740 | 915,000 | 1,480 |
| 2005-02-14 | 729 | 730 | 722 | 725 | 361,000 | 1,450 |
| 2005-02-10 | 723 | 729 | 716 | 722 | 494,000 | 1,444 |
| 2005-02-09 | 753 | 755 | 721 | 729 | 1,808,000 | 1,458 |
| 2005-02-08 | 718 | 745 | 717 | 743 | 3,242,000 | 1,486 |
| 2005-02-07 | 703 | 712 | 700 | 710 | 1,223,000 | 1,420 |
| 2005-02-04 | 699 | 699 | 686 | 689 | 242,000 | 1,378 |
| 2005-02-03 | 700 | 701 | 691 | 698 | 663,000 | 1,396 |
| 2005-02-02 | 690 | 692 | 684 | 691 | 318,000 | 1,382 |
| 2005-02-01 | 684 | 688 | 680 | 683 | 222,000 | 1,366 |
| 2005-01-31 | 687 | 690 | 682 | 686 | 209,000 | 1,372 |
| 2005-01-28 | 688 | 688 | 681 | 686 | 168,000 | 1,372 |
| 2005-01-27 | 695 | 695 | 688 | 688 | 256,000 | 1,376 |
| 2005-01-26 | 689 | 692 | 683 | 685 | 247,000 | 1,370 |
| 2005-01-25 | 695 | 695 | 667 | 680 | 396,000 | 1,360 |
| 2005-01-24 | 691 | 694 | 689 | 691 | 199,000 | 1,382 |
| 2005-01-21 | 680 | 689 | 679 | 681 | 256,000 | 1,362 |
| 2005-01-20 | 689 | 693 | 681 | 686 | 271,000 | 1,372 |
| 2005-01-19 | 700 | 703 | 690 | 691 | 323,000 | 1,382 |
| 2005-01-18 | 703 | 708 | 691 | 695 | 476,000 | 1,390 |
| 2005-01-17 | 688 | 699 | 685 | 693 | 503,000 | 1,386 |
| 2005-01-14 | 681 | 685 | 675 | 681 | 214,000 | 1,362 |
| 2005-01-13 | 686 | 694 | 681 | 684 | 312,000 | 1,368 |
| 2005-01-12 | 696 | 697 | 685 | 691 | 478,000 | 1,382 |
| 2005-01-11 | 675 | 693 | 669 | 691 | 605,000 | 1,382 |
| 2005-01-07 | 670 | 673 | 665 | 667 | 156,000 | 1,334 |
| 2005-01-06 | 661 | 673 | 658 | 667 | 300,000 | 1,334 |
| 2005-01-05 | 661 | 663 | 658 | 660 | 326,000 | 1,320 |
| 2005-01-04 | 668 | 668 | 656 | 666 | 261,000 | 1,332 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
